5 DAY PERFORMANCE
-3.11%
1 MONTH PERFORMANCE
-1.99%
3 MONTH PERFORMANCE
+6.19%
6 MONTH PERFORMANCE
-2.99%
YEAR-TO-DATE PERFORMANCE
-1.17%
1 YEAR PERFORMANCE
+7.72%
Edwards Lifesciences Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $90.31 | $90.78 (0.52%) | $92.46 | $89.33 | 14.42 M | $52.58 B |
| 06/25/2026 | $90.12 | $89.72 (-0.44%) | $91.65 | $89.66 | 4.32 M | $51.97 B |
| 06/24/2026 | $87.35 | $89.66 (2.64%) | $90.99 | $87.00 | 4.51 M | $51.93 B |
| 06/23/2026 | $86.19 | $86.95 (0.88%) | $87.22 | $85.46 | 4.23 M | $50.36 B |
| 06/22/2026 | $87.34 | $85.88 (-1.67%) | $87.41 | $85.32 | 3.51 M | $49.74 B |
| 06/18/2026 | $86.96 | $87.36 (0.46%) | $87.83 | $86.52 | 5.55 M | $50.60 B |
| 06/17/2026 | $87.92 | $86.68 (-1.41%) | $89.14 | $86.28 | 5.03 M | $50.21 B |
| 06/16/2026 | $89.02 | $88.58 (-0.49%) | $89.60 | $87.55 | 5.64 M | $51.31 B |
| 06/15/2026 | $85.30 | $86.28 (1.15%) | $86.31 | $84.61 | 2.93 M | $49.97 B |
| 06/12/2026 | $86.48 | $85.11 (-1.58%) | $86.51 | $83.17 | 4.57 M | $49.30 B |
| 06/11/2026 | $86.05 | $85.76 (-0.34%) | $87.09 | $85.55 | 5.09 M | $49.67 B |
| 06/10/2026 | $86.59 | $85.98 (-0.7%) | $87.22 | $85.10 | 4.54 M | $49.80 B |
| 06/09/2026 | $86.27 | $87.54 (1.47%) | $87.93 | $85.97 | 3.44 M | $50.70 B |
| 06/08/2026 | $85.99 | $85.85 (-0.16%) | $86.73 | $84.70 | 4.37 M | $49.72 B |
| 06/05/2026 | $88.24 | $85.96 (-2.58%) | $89.48 | $84.70 | 5.78 M | $49.79 B |
| 06/04/2026 | $87.38 | $87.45 (0.08%) | $88.40 | $86.72 | 4.53 M | $50.65 B |
| 06/03/2026 | $87.63 | $86.00 (-1.86%) | $87.90 | $85.81 | 4.97 M | $49.81 B |
| 06/02/2026 | $87.60 | $87.66 (0.07%) | $88.60 | $86.17 | 6.19 M | $50.77 B |
| 06/01/2026 | $86.55 | $88.16 (1.86%) | $89.14 | $86.25 | 7.65 M | $51.06 B |
| 05/29/2026 | $86.08 | $86.47 (0.45%) | $88.02 | $85.83 | 7.27 M | $50.08 B |
| 05/28/2026 | $86.22 | $85.96 (-0.3%) | $88.02 | $85.84 | 6.44 M | $49.79 B |
| 05/27/2026 | $87.63 | $86.51 (-1.28%) | $88.28 | $85.63 | 7.33 M | $50.11 B |
| 05/26/2026 | $86.25 | $87.54 (1.5%) | $87.93 | $85.52 | 5.12 M | $50.70 B |
| 05/22/2026 | $83.77 | $85.78 (2.4%) | $86.03 | $83.12 | 4.94 M | $49.68 B |
| 05/21/2026 | $82.13 | $83.20 (1.3%) | $83.50 | $81.82 | 3.73 M | $48.19 B |
| 05/20/2026 | $81.74 | $82.97 (1.5%) | $83.59 | $81.22 | 4.03 M | $48.06 B |
| 05/19/2026 | $82.29 | $82.16 (-0.16%) | $82.61 | $80.87 | 4.09 M | $47.59 B |
| 05/18/2026 | $81.14 | $82.39 (1.54%) | $82.88 | $80.57 | 4.18 M | $47.72 B |
| 05/15/2026 | $80.14 | $81.38 (1.55%) | $82.28 | $80.14 | 4.67 M | $47.14 B |
| 05/14/2026 | $81.46 | $81.34 (-0.15%) | $81.94 | $80.33 | 3.31 M | $47.11 B |
| 05/13/2026 | $79.55 | $81.39 (2.31%) | $81.73 | $78.29 | 5.34 M | $47.14 B |
| 05/12/2026 | $77.76 | $79.73 (2.53%) | $79.98 | $77.35 | 5.08 M | $46.18 B |
| 05/11/2026 | $79.73 | $77.17 (-3.21%) | $80.08 | $76.49 | 5.26 M | $44.70 B |
| 05/08/2026 | $82.89 | $79.96 (-3.53%) | $83.04 | $79.24 | 4.03 M | $46.31 B |
| 05/07/2026 | $83.25 | $82.76 (-0.59%) | $84.43 | $82.65 | 3.33 M | $47.93 B |
| 05/06/2026 | $82.73 | $83.20 (0.57%) | $83.59 | $81.32 | 5.08 M | $48.19 B |
| 05/05/2026 | $83.95 | $82.91 (-1.24%) | $83.95 | $81.42 | 3.29 M | $48.02 B |
| 05/04/2026 | $83.66 | $83.33 (-0.39%) | $84.65 | $83.15 | 3.30 M | $48.26 B |
| 05/01/2026 | $84.01 | $83.98 (-0.04%) | $85.06 | $82.53 | 6.58 M | $48.64 B |
| 04/30/2026 | $81.53 | $83.50 (2.42%) | $83.63 | $80.65 | 6.64 M | $48.36 B |
| 04/29/2026 | $81.95 | $81.22 (-0.89%) | $82.28 | $80.76 | 5.01 M | $47.04 B |
| 04/28/2026 | $84.13 | $82.28 (-2.2%) | $84.95 | $81.51 | 5.84 M | $47.66 B |
| 04/27/2026 | $83.54 | $83.46 (-0.1%) | $84.79 | $83.22 | 7.17 M | $48.34 B |
| 04/24/2026 | $82.50 | $84.15 (2%) | $84.74 | $82.12 | 11.82 M | $48.74 B |
| 04/23/2026 | $81.53 | $79.72 (-2.22%) | $82.00 | $79.19 | 6.23 M | $46.17 B |
| 04/22/2026 | $80.14 | $81.53 (1.73%) | $81.72 | $79.93 | 4.94 M | $47.22 B |
| 04/21/2026 | $81.48 | $79.71 (-2.17%) | $81.84 | $79.30 | 4.88 M | $46.17 B |
| 04/20/2026 | $80.95 | $81.44 (0.61%) | $82.49 | $80.50 | 5.51 M | $47.17 B |
| 04/17/2026 | $78.79 | $80.99 (2.79%) | $81.69 | $78.79 | 5.56 M | $46.91 B |
| 04/16/2026 | $77.68 | $79.05 (1.76%) | $79.23 | $77.26 | 6.19 M | $45.79 B |
| 04/15/2026 | $78.52 | $78.20 (-0.41%) | $78.95 | $77.10 | 5.13 M | $45.29 B |
| 04/14/2026 | $77.84 | $78.20 (0.46%) | $78.90 | $77.33 | 5.86 M | $45.29 B |
| 04/13/2026 | $77.57 | $78.12 (0.71%) | $78.17 | $77.20 | 6.30 M | $45.25 B |
| 04/10/2026 | $79.15 | $77.87 (-1.62%) | $79.85 | $77.51 | 4.95 M | $45.10 B |
| 04/09/2026 | $81.32 | $79.15 (-2.67%) | $81.32 | $79.06 | 5.47 M | $45.84 B |
| 04/08/2026 | $82.02 | $81.71 (-0.38%) | $82.77 | $81.36 | 4.66 M | $47.33 B |
| 04/07/2026 | $80.62 | $80.84 (0.27%) | $81.41 | $80.21 | 4.01 M | $46.82 B |
| 04/06/2026 | $81.00 | $81.19 (0.23%) | $81.72 | $80.56 | 2.38 M | $47.03 B |
| 04/02/2026 | $81.14 | $81.05 (-0.11%) | $81.72 | $79.40 | 3.30 M | $46.94 B |
| 04/01/2026 | $81.00 | $81.26 (0.32%) | $82.17 | $80.11 | 5.36 M | $47.07 B |
| 03/31/2026 | $80.01 | $80.08 (0.09%) | $80.53 | $77.60 | 4.43 M | $46.38 B |
| 03/30/2026 | $79.19 | $79.50 (0.39%) | $80.63 | $78.39 | 4.91 M | $46.05 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
